Cotação atual, histórico e gráfico do papel: BEWL39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BEWL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	0,68%	0,44	64,68	64,56	64,56	64,74	3K	5
16/07/2026	0,82%	0,52	64,24	64,26	64,24	64,26	321	2
14/07/2026	-0,93%	-0,60	63,72	63,84	63,72	63,84	2K	3
13/07/2026	-0,19%	-0,12	64,32	63,51	63,51	64,32	30K	3
10/07/2026	0,34%	0,22	64,44	64,56	64,44	64,56	2K	2
08/07/2026	-2,01%	-1,32	64,22	64,22	64,22	64,22	321	1
03/07/2026	-2,37%	-1,59	65,54	66,81	65,54	66,81	399	3
02/07/2026	2,90%	1,89	67,13	61,98	61,98	67,13	2K	5
01/07/2026	0,03%	0,02	65,24	64,68	64,68	65,24	6K	91
30/06/2026	0,00%	0,00	65,22	65,22	65,22	65,22	65	1
29/06/2026	0,18%	0,12	65,22	65,08	65,08	65,22	20K	2
25/06/2026	1,69%	1,08	65,10	65,10	65,10	65,10	65	1
23/06/2026	2,01%	1,26	64,02	63,36	63,36	64,02	43K	5
22/06/2026	-1,60%	-1,02	62,76	61,50	61,50	62,88	42K	165
18/06/2026	0,11%	0,07	63,78	63,99	63,78	63,99	1K	2
16/06/2026	0,00%	0,00	63,71	63,71	63,71	63,71	254	1
15/06/2026	0,00%	0,00	63,71	63,71	63,71	63,71	637	1
11/06/2026	0,55%	0,35	63,71	63,71	63,71	63,71	63	1
09/06/2026	0,27%	0,17	63,36	63,60	63,36	63,60	5K	2
05/06/2026	1,85%	1,15	63,19	62,04	62,04	63,19	376	3
03/06/2026	-1,15%	-0,72	62,04	62,04	62,04	62,04	372	3
01/06/2026	-1,41%	-0,90	62,76	63,60	62,09	63,60	949	4
29/05/2026	0,32%	0,20	63,66	63,66	63,66	63,66	25K	1
28/05/2026	-0,69%	-0,44	63,46	63,90	63,46	63,90	2K	2
27/05/2026	1,43%	0,90	63,90	63,90	63,90	64,02	5K	3
26/05/2026	1,24%	0,77	63,00	62,99	62,99	63,00	314	5
25/05/2026	-1,52%	-0,96	62,23	62,23	62,23	62,23	2K	1
22/05/2026	1,27%	0,79	63,19	63,62	62,99	63,62	1K	3
21/05/2026	0,29%	0,18	62,40	62,40	62,40	62,58	2K	4
20/05/2026	0,39%	0,24	62,22	62,64	62,22	62,64	375	2
19/05/2026	0,39%	0,24	61,98	61,98	61,98	61,98	557	1
18/05/2026	-0,56%	-0,35	61,74	61,84	61,74	61,86	2K	23
15/05/2026	0,86%	0,53	62,09	62,16	62,09	62,16	1K	3
14/05/2026	1,79%	1,08	61,56	61,56	61,56	61,56	61	1
13/05/2026	0,65%	0,39	60,48	60,48	60,48	60,48	5K	1
11/05/2026	-0,51%	-0,31	60,09	59,81	59,81	60,09	5K	2
08/05/2026	0,17%	0,10	60,40	60,40	60,40	60,40	6K	2
07/05/2026	-2,05%	-1,26	60,30	60,84	60,24	60,84	23K	3
06/05/2026	2,50%	1,50	61,56	61,25	61,14	61,56	47K	4
05/05/2026	-0,43%	-0,26	60,06	60,06	60,06	60,06	60	1
28/04/2026	-0,40%	-0,24	60,32	60,32	60,32	60,32	60	1
27/04/2026	-1,43%	-0,88	60,56	60,96	60,52	60,96	2K	3
24/04/2026	0,72%	0,44	61,44	61,44	61,44	61,44	61	1
23/04/2026	0,00%	0,00	61,00	61,00	61,00	61,00	183	1
22/04/2026	-1,96%	-1,22	61,00	61,00	61,00	61,00	183	1
20/04/2026	-0,10%	-0,06	62,22	61,62	61,62	62,22	309	3
17/04/2026	0,91%	0,56	62,28	61,72	61,72	62,28	124	2
15/04/2026	-0,13%	-0,08	61,72	61,72	61,72	61,72	185	1
14/04/2026	1,08%	0,66	61,80	61,56	61,56	61,80	864	2
13/04/2026	0,20%	0,12	61,14	61,26	60,66	61,26	1K	3
10/04/2026	-0,88%	-0,54	61,02	61,02	61,02	61,02	610	1
09/04/2026	-0,39%	-0,24	61,56	61,56	61,56	61,56	615	1
08/04/2026	1,78%	1,08	61,80	62,04	61,79	62,04	247	3
07/04/2026	1,20%	0,72	60,72	60,03	60,03	60,72	422	3
06/04/2026	-1,30%	-0,79	60,00	59,51	57,36	60,00	2K	4
02/04/2026	-4,75%	-3,03	60,79	60,78	60,78	61,02	3K	5
01/04/2026	5,00%	3,04	63,82	63,82	63,82	63,82	63	1
31/03/2026	1,00%	0,60	60,78	60,54	60,54	60,78	1K	2
30/03/2026	0,70%	0,42	60,18	59,94	59,94	60,18	1K	2
27/03/2026	-1,29%	-0,78	59,76	60,50	59,76	60,50	362	2
25/03/2026	0,73%	0,44	60,54	60,36	60,36	60,54	362	2
24/03/2026	-0,64%	-0,39	60,10	60,10	60,10	60,10	240	1
23/03/2026	1,24%	0,74	60,49	60,00	60,00	60,84	1K	5
20/03/2026	-0,42%	-0,25	59,75	60,78	59,75	60,78	10K	11
19/03/2026	-1,04%	-0,63	60,00	60,90	59,99	60,90	3K	3
18/03/2026	-2,37%	-1,47	60,63	61,72	60,60	61,72	6K	8
17/03/2026	-0,10%	-0,06	62,10	62,40	62,10	62,40	3K	3
16/03/2026	-0,19%	-0,12	62,16	62,58	62,16	62,58	1K	5
13/03/2026	0,00%	0,00	62,28	62,28	62,28	62,28	311	1
12/03/2026	1,17%	0,72	62,28	61,92	61,92	62,28	2K	3
11/03/2026	-1,03%	-0,64	61,56	62,23	61,56	62,23	7K	9
10/03/2026	-1,64%	-1,04	62,20	62,75	62,20	62,75	500	5
09/03/2026	-1,57%	-1,01	63,24	63,85	61,95	63,85	14K	21
06/03/2026	0,00%	0,00	64,25	64,40	63,90	64,40	2K	9
05/03/2026	-1,41%	-0,92	64,25	65,17	64,25	65,17	7K	9
04/03/2026	-1,06%	-0,70	65,17	65,15	65,00	65,17	586	3
03/03/2026	-1,86%	-1,25	65,87	65,01	65,01	65,87	1K	4
27/02/2026	1,08%	0,72	67,12	66,92	66,92	67,27	1K	4
26/02/2026	-0,36%	-0,24	66,40	66,64	66,40	66,64	599	2
24/02/2026	0,21%	0,14	66,64	66,64	66,64	66,64	133	1
23/02/2026	-0,60%	-0,40	66,50	66,50	66,50	66,50	66	1
20/02/2026	-0,52%	-0,35	66,90	66,90	66,90	66,90	66	1
18/02/2026	0,67%	0,45	67,25	66,98	66,98	67,25	604	2
13/02/2026	1,44%	0,95	66,80	66,80	66,80	66,80	15K	1
12/02/2026	0,50%	0,33	65,85	65,85	65,85	65,85	329	1
11/02/2026	-1,78%	-1,19	65,52	65,87	65,35	65,87	1K	6
10/02/2026	0,91%	0,60	66,71	65,80	65,80	66,71	864	2
09/02/2026	0,17%	0,11	66,11	66,15	66,11	66,15	2K	2
06/02/2026	0,12%	0,08	66,00	65,56	65,56	66,00	6K	3
05/02/2026	0,73%	0,48	65,92	65,92	65,92	65,92	1K	1
04/02/2026	1,18%	0,76	65,44	65,44	65,44	65,44	130	1
03/02/2026	-0,19%	-0,12	64,68	65,38	64,50	65,38	2K	17
30/01/2026	2,06%	1,31	64,80	64,80	64,80	64,80	453	1
28/01/2026	-2,44%	-1,59	63,49	63,96	63,49	64,32	6K	9
26/01/2026	1,43%	0,92	65,08	64,14	64,14	65,08	3K	3
23/01/2026	0,03%	0,02	64,16	63,60	63,60	64,16	191	3
21/01/2026	-2,03%	-1,33	64,14	64,14	64,14	64,14	6K	2
19/01/2026	0,11%	0,07	65,47	65,38	65,38	65,47	196	2
16/01/2026	-0,43%	-0,28	65,40	65,70	65,40	65,70	8K	3
14/01/2026	1,05%	0,68	65,68	65,56	65,56	65,68	262	2
13/01/2026	-0,67%	-0,44	65,00	64,80	64,72	65,08	973	5
12/01/2026	-0,06%	-0,04	65,44	65,59	65,44	65,60	13K	5
07/01/2026	0,58%	0,38	65,48	65,10	65,10	65,48	392	2
05/01/2026	-0,64%	-0,42	65,10	64,82	64,80	65,10	5K	74
02/01/2026	-2,64%	-1,78	65,52	65,84	65,50	66,08	1K	4
30/12/2025	0,00%	0,00	67,30	67,30	67,30	67,30	67K	1
29/12/2025	-0,78%	-0,53	67,30	67,41	67,30	67,41	403	2
23/12/2025	2,22%	1,47	67,83	67,83	67,83	67,83	474	1
22/12/2025	0,96%	0,63	66,36	66,42	66,36	66,42	132	2
19/12/2025	-0,14%	-0,09	65,73	65,38	65,38	65,73	7K	2
18/12/2025	3,18%	2,03	65,82	65,82	65,82	65,82	100K	1
12/12/2025	0,58%	0,37	63,79	63,42	63,42	63,79	190	2
11/12/2025	-0,47%	-0,30	63,42	64,05	63,42	64,05	10K	4
10/12/2025	1,72%	1,08	63,72	63,72	63,72	63,72	955	1
09/12/2025	1,75%	1,08	62,64	63,42	62,64	63,42	2K	2
04/12/2025	-0,48%	-0,30	61,56	61,74	61,56	61,80	802	3
02/12/2025	0,00%	0,00	61,86	61,86	61,86	61,86	309	1
01/12/2025	1,18%	0,72	61,86	61,86	61,86	61,86	6K	3
28/11/2025	0,23%	0,14	61,14	61,14	61,14	61,14	61	1
27/11/2025	-0,81%	-0,50	61,00	61,00	61,00	61,00	61	1
25/11/2025	0,49%	0,30	61,50	61,50	61,50	61,50	9K	1
24/11/2025	0,89%	0,54	61,20	61,20	61,20	61,20	61	1
19/11/2025	-0,49%	-0,30	60,66	60,66	60,66	60,66	121	1
17/11/2025	-0,97%	-0,60	60,96	60,96	60,96	60,96	60	1
13/11/2025	1,68%	1,02	61,56	61,56	61,56	61,56	4K	19
11/11/2025	0,70%	0,42	60,54	60,54	60,54	60,54	242	1
10/11/2025	1,31%	0,78	60,12	60,12	60,12	60,12	601	2
07/11/2025	0,56%	0,33	59,34	59,34	59,34	59,34	59	1
06/11/2025	-0,82%	-0,49	59,01	59,01	59,01	59,01	295	1
05/11/2025	0,76%	0,45	59,50	59,50	59,50	59,50	416	1
03/11/2025	-1,09%	-0,65	59,05	59,05	59,05	59,05	2K	1
31/10/2025	-0,30%	-0,18	59,70	59,70	59,70	59,70	119	1
30/10/2025	0,10%	0,06	59,88	59,88	59,88	59,88	12K	1
29/10/2025	-	-	59,82	59,90	59,82	59,90	2K	2

Date,Open,High,Low,Close,Volume
17-Jul-26,64.56,64.74,64.56,64.68,3102
16-Jul-26,64.26,64.26,64.24,64.24,321
14-Jul-26,63.84,63.84,63.72,63.72,1978
13-Jul-26,63.51,64.32,63.51,64.32,30354
10-Jul-26,64.56,64.56,64.44,64.44,1612
08-Jul-26,64.22,64.22,64.22,64.22,321
03-Jul-26,66.81,66.81,65.54,65.54,399
02-Jul-26,61.98,67.13,61.98,67.13,1594
01-Jul-26,64.68,65.24,64.68,65.24,6095
30-Jun-26,65.22,65.22,65.22,65.22,65
29-Jun-26,65.08,65.22,65.08,65.22,20022
25-Jun-26,65.10,65.10,65.10,65.10,65
23-Jun-26,63.36,64.02,63.36,64.02,42736
22-Jun-26,61.50,62.88,61.50,62.76,41970
18-Jun-26,63.99,63.99,63.78,63.78,1470
16-Jun-26,63.71,63.71,63.71,63.71,254
15-Jun-26,63.71,63.71,63.71,63.71,637
11-Jun-26,63.71,63.71,63.71,63.71,63
09-Jun-26,63.60,63.60,63.36,63.36,5385
05-Jun-26,62.04,63.19,62.04,63.19,376
03-Jun-26,62.04,62.04,62.04,62.04,372
01-Jun-26,63.60,63.60,62.09,62.76,949
29-May-26,63.66,63.66,63.66,63.66,25145
28-May-26,63.90,63.90,63.46,63.46,2108
27-May-26,63.90,64.02,63.90,63.90,4922
26-May-26,62.99,63.00,62.99,63.00,314
25-May-26,62.23,62.23,62.23,62.23,2364
22-May-26,63.62,63.62,62.99,63.19,1396
21-May-26,62.40,62.58,62.40,62.40,1997
20-May-26,62.64,62.64,62.22,62.22,375
19-May-26,61.98,61.98,61.98,61.98,557
18-May-26,61.84,61.86,61.74,61.74,2349
15-May-26,62.16,62.16,62.09,62.09,1242
14-May-26,61.56,61.56,61.56,61.56,61
13-May-26,60.48,60.48,60.48,60.48,5080
11-May-26,59.81,60.09,59.81,60.09,5323
08-May-26,60.40,60.40,60.40,60.40,5798
07-May-26,60.84,60.84,60.24,60.30,22592
06-May-26,61.25,61.56,61.14,61.56,46737
05-May-26,60.06,60.06,60.06,60.06,60
28-Apr-26,60.32,60.32,60.32,60.32,60
27-Apr-26,60.96,60.96,60.52,60.56,2119
24-Apr-26,61.44,61.44,61.44,61.44,61
23-Apr-26,61.00,61.00,61.00,61.00,183
22-Apr-26,61.00,61.00,61.00,61.00,183
20-Apr-26,61.62,62.22,61.62,62.22,309
17-Apr-26,61.72,62.28,61.72,62.28,124
15-Apr-26,61.72,61.72,61.72,61.72,185
14-Apr-26,61.56,61.80,61.56,61.80,864
13-Apr-26,61.26,61.26,60.66,61.14,1343
10-Apr-26,61.02,61.02,61.02,61.02,610
09-Apr-26,61.56,61.56,61.56,61.56,615
08-Apr-26,62.04,62.04,61.79,61.80,247
07-Apr-26,60.03,60.72,60.03,60.72,422
06-Apr-26,59.51,60.00,57.36,60.00,2469
02-Apr-26,60.78,61.02,60.78,60.79,3100
01-Apr-26,63.82,63.82,63.82,63.82,63
31-Mar-26,60.54,60.78,60.54,60.78,1030
30-Mar-26,59.94,60.18,59.94,60.18,1083
27-Mar-26,60.50,60.50,59.76,59.76,362
25-Mar-26,60.36,60.54,60.36,60.54,362
24-Mar-26,60.10,60.10,60.10,60.10,240
23-Mar-26,60.00,60.84,60.00,60.49,1276
20-Mar-26,60.78,60.78,59.75,59.75,10485
19-Mar-26,60.90,60.90,59.99,60.00,3120
18-Mar-26,61.72,61.72,60.60,60.63,6115
17-Mar-26,62.40,62.40,62.10,62.10,3048
16-Mar-26,62.58,62.58,62.16,62.16,1431
13-Mar-26,62.28,62.28,62.28,62.28,311
12-Mar-26,61.92,62.28,61.92,62.28,1618
11-Mar-26,62.23,62.23,61.56,61.56,6901
10-Mar-26,62.75,62.75,62.20,62.20,500
09-Mar-26,63.85,63.85,61.95,63.24,14244
06-Mar-26,64.40,64.40,63.90,64.25,1797
05-Mar-26,65.17,65.17,64.25,64.25,6838
04-Mar-26,65.15,65.17,65.00,65.17,586
03-Mar-26,65.01,65.87,65.01,65.87,1117
27-Feb-26,66.92,67.27,66.92,67.12,1073
26-Feb-26,66.64,66.64,66.40,66.40,599
24-Feb-26,66.64,66.64,66.64,66.64,133
23-Feb-26,66.50,66.50,66.50,66.50,66
20-Feb-26,66.90,66.90,66.90,66.90,66
18-Feb-26,66.98,67.25,66.98,67.25,604
13-Feb-26,66.80,66.80,66.80,66.80,14829
12-Feb-26,65.85,65.85,65.85,65.85,329
11-Feb-26,65.87,65.87,65.35,65.52,1247
10-Feb-26,65.80,66.71,65.80,66.71,864
09-Feb-26,66.15,66.15,66.11,66.11,1718
06-Feb-26,65.56,66.00,65.56,66.00,6099
05-Feb-26,65.92,65.92,65.92,65.92,1384
04-Feb-26,65.44,65.44,65.44,65.44,130
03-Feb-26,65.38,65.38,64.50,64.68,2278
30-Jan-26,64.80,64.80,64.80,64.80,453
28-Jan-26,63.96,64.32,63.49,63.49,6449
26-Jan-26,64.14,65.08,64.14,65.08,2593
23-Jan-26,63.60,64.16,63.60,64.16,191
21-Jan-26,64.14,64.14,64.14,64.14,6478
19-Jan-26,65.38,65.47,65.38,65.47,196
16-Jan-26,65.70,65.70,65.40,65.40,7723
14-Jan-26,65.56,65.68,65.56,65.68,262
13-Jan-26,64.80,65.08,64.72,65.00,973
12-Jan-26,65.59,65.60,65.44,65.44,13250
07-Jan-26,65.10,65.48,65.10,65.48,392
05-Jan-26,64.82,65.10,64.80,65.10,4808
02-Jan-26,65.84,66.08,65.50,65.52,1184
30-Dec-25,67.30,67.30,67.30,67.30,66963
29-Dec-25,67.41,67.41,67.30,67.30,403
23-Dec-25,67.83,67.83,67.83,67.83,474
22-Dec-25,66.42,66.42,66.36,66.36,132
19-Dec-25,65.38,65.73,65.38,65.73,6638
18-Dec-25,65.82,65.82,65.82,65.82,99980
12-Dec-25,63.42,63.79,63.42,63.79,190
11-Dec-25,64.05,64.05,63.42,63.42,9991
10-Dec-25,63.72,63.72,63.72,63.72,955
09-Dec-25,63.42,63.42,62.64,62.64,1900
04-Dec-25,61.74,61.80,61.56,61.56,802
02-Dec-25,61.86,61.86,61.86,61.86,309
01-Dec-25,61.86,61.86,61.86,61.86,6371
28-Nov-25,61.14,61.14,61.14,61.14,61
27-Nov-25,61.00,61.00,61.00,61.00,61
25-Nov-25,61.50,61.50,61.50,61.50,9225
24-Nov-25,61.20,61.20,61.20,61.20,61
19-Nov-25,60.66,60.66,60.66,60.66,121
17-Nov-25,60.96,60.96,60.96,60.96,60
13-Nov-25,61.56,61.56,61.56,61.56,3508
11-Nov-25,60.54,60.54,60.54,60.54,242
10-Nov-25,60.12,60.12,60.12,60.12,601
07-Nov-25,59.34,59.34,59.34,59.34,59
06-Nov-25,59.01,59.01,59.01,59.01,295
05-Nov-25,59.50,59.50,59.50,59.50,416
03-Nov-25,59.05,59.05,59.05,59.05,2007
31-Oct-25,59.70,59.70,59.70,59.70,119
30-Oct-25,59.88,59.88,59.88,59.88,11976
29-Oct-25,59.90,59.90,59.82,59.82,1615

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BEWL39